Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 36.28 | 36.79 | 36.05 | 36.61 | 211,302 | +0.76(+2.11%) |
Aug 30, 2007 | 35.99 | 36.53 | 35.77 | 35.85 | 120,531 | -0.58(-1.58%) |
Aug 29, 2007 | 35.73 | 36.48 | 35.26 | 36.43 | 203,970 | +0.83(+2.34%) |
Aug 28, 2007 | 36.18 | 36.26 | 35.55 | 35.60 | 150,171 | -0.78(-2.15%) |
Aug 27, 2007 | 36.60 | 36.61 | 36.18 | 36.38 | 156,739 | -0.40(-1.08%) |
Aug 24, 2007 | 36.11 | 36.78 | 35.67 | 36.78 | 170,333 | +0.62(+1.71%) |
Aug 23, 2007 | 36.86 | 36.86 | 35.70 | 36.16 | 170,669 | -0.68(-1.84%) |
Aug 22, 2007 | 37.00 | 37.76 | 36.44 | 36.83 | 240,641 | -0.09(-0.25%) |
Aug 21, 2007 | 36.20 | 37.23 | 36.20 | 36.93 | 207,841 | +0.57(+1.56%) |
Aug 20, 2007 | 37.96 | 38.10 | 36.06 | 36.36 | 284,106 | -1.58(-4.16%) |
Aug 17, 2007 | 37.61 | 38.27 | 36.89 | 37.94 | 495,231 | +1.41(+3.86%) |
Aug 16, 2007 | 32.99 | 36.53 | 32.89 | 36.53 | 642,817 | +3.45(+10.44%) |
Aug 15, 2007 | 33.18 | 34.78 | 32.92 | 33.08 | 249,636 | -0.18(-0.53%) |
Aug 14, 2007 | 33.84 | 34.02 | 33.25 | 33.25 | 134,924 | -0.55(-1.63%) |
Aug 13, 2007 | 34.69 | 35.27 | 33.68 | 33.81 | 272,543 | -0.72(-2.09%) |
Aug 10, 2007 | 34.20 | 35.56 | 33.56 | 34.53 | 404,235 | -0.17(-0.49%) |
Aug 09, 2007 | 34.12 | 36.05 | 34.02 | 34.70 | 652,445 | -0.05(-0.15%) |
Aug 08, 2007 | 33.79 | 36.59 | 33.79 | 34.75 | 775,139 | +1.09(+3.25%) |
Aug 07, 2007 | 33.70 | 34.15 | 33.09 | 33.65 | 633,548 | -0.31(-0.90%) |
Aug 06, 2007 | 33.11 | 34.03 | 32.75 | 33.96 | 480,893 | +0.91(+2.75%) |
Aug 03, 2007 | 33.09 | 34.53 | 33.00 | 33.05 | 371,173 | -1.41(-4.09%) |
Aug 02, 2007 | 33.79 | 34.73 | 33.75 | 34.46 | 335,348 | +0.71(+2.11%) |
Aug 01, 2007 | 33.41 | 34.19 | 32.93 | 33.75 | 363,652 | +0.31(+0.91%) |
Jul 31, 2007 | 33.81 | 34.43 | 33.42 | 33.44 | 345,212 | -0.18(-0.53%) |
Jul 30, 2007 | 33.16 | 34.15 | 32.67 | 33.62 | 379,769 | +0.42(+1.25%) |
Jul 27, 2007 | 32.53 | 33.98 | 32.10 | 33.20 | 424,918 | +0.56(+1.72%) |
Jul 26, 2007 | 32.97 | 33.46 | 31.95 | 32.64 | 430,398 | -0.70(-2.11%) |
Jul 25, 2007 | 32.97 | 33.62 | 32.77 | 33.35 | 553,459 | +0.78(+2.40%) |
Jul 24, 2007 | 33.59 | 33.77 | 32.41 | 32.57 | 574,051 | -1.37(-4.05%) |
Jul 23, 2007 | 34.36 | 35.07 | 33.52 | 33.94 | 373,284 | -0.52(-1.50%) |
Jul 20, 2007 | 35.41 | 35.49 | 34.13 | 34.46 | 449,583 | -1.03(-2.89%) |
Jul 19, 2007 | 35.61 | 36.11 | 35.32 | 35.49 | 289,523 | -0.16(-0.45%) |
Jul 18, 2007 | 36.53 | 36.53 | 35.29 | 35.65 | 465,986 | -0.94(-2.57%) |
Jul 17, 2007 | 36.74 | 37.11 | 36.56 | 36.59 | 201,152 | -0.20(-0.53%) |
Jul 16, 2007 | 37.07 | 37.26 | 36.71 | 36.78 | 129,905 | -0.30(-0.80%) |
Jul 13, 2007 | 37.17 | 37.23 | 36.94 | 37.08 | 67,265 | -0.22(-0.59%) |
Jul 12, 2007 | 36.49 | 37.30 | 36.45 | 37.30 | 112,067 | +0.88(+2.42%) |
Jul 11, 2007 | 36.51 | 36.72 | 36.27 | 36.42 | 169,364 | -0.15(-0.42%) |
Jul 10, 2007 | 36.63 | 36.74 | 36.44 | 36.57 | 259,105 | -0.31(-0.85%) |
Jul 09, 2007 | 36.90 | 37.15 | 36.86 | 36.89 | 279,006 | -0.08(-0.23%) |
Jul 06, 2007 | 37.22 | 37.33 | 36.91 | 36.97 | 136,694 | -0.35(-0.93%) |
Jul 05, 2007 | 37.41 | 37.41 | 37.00 | 37.32 | 151,596 | -0.10(-0.27%) |
Jul 03, 2007 | 37.35 | 37.55 | 37.26 | 37.42 | 89,740 | +0.07(+0.18%) |
Jul 02, 2007 | 37.41 | 37.84 | 37.30 | 37.35 | 280,300 | +0.14(+0.39%) |
Jun 29, 2007 | 37.90 | 38.07 | 37.00 | 37.21 | 164,187 | -0.57(-1.50%) |
Jun 28, 2007 | 38.08 | 38.08 | 37.56 | 37.78 | 219,475 | -0.31(-0.80%) |
Jun 27, 2007 | 37.83 | 38.18 | 37.63 | 38.08 | 183,628 | +0.05(+0.13%) |
Jun 26, 2007 | 37.80 | 38.12 | 37.68 | 38.03 | 387,895 | +0.35(+0.92%) |
Jun 25, 2007 | 37.72 | 38.07 | 37.49 | 37.68 | 181,433 | -0.14(-0.38%) |
Jun 22, 2007 | 38.07 | 38.25 | 37.68 | 37.83 | 489,943 | -0.33(-0.87%) |
Jun 21, 2007 | 38.53 | 38.74 | 38.06 | 38.16 | 165,634 | -0.36(-0.95%) |
Jun 20, 2007 | 39.43 | 39.43 | 38.46 | 38.52 | 165,579 | -0.88(-2.24%) |
Jun 19, 2007 | 39.13 | 39.50 | 38.80 | 39.41 | 112,193 | +0.11(+0.28%) |
Jun 18, 2007 | 39.22 | 39.46 | 38.76 | 39.30 | 163,104 | -0.04(-0.11%) |
Jun 15, 2007 | 39.19 | 39.42 | 38.91 | 39.34 | 306,174 | +0.64(+1.67%) |
Jun 14, 2007 | 38.73 | 38.89 | 38.50 | 38.69 | 155,090 | -0.06(-0.15%) |
Jun 13, 2007 | 38.72 | 39.03 | 38.52 | 38.75 | 195,159 | +0.04(+0.11%) |
Jun 12, 2007 | 38.80 | 39.16 | 38.54 | 38.71 | 251,492 | -0.37(-0.96%) |
Jun 11, 2007 | 38.87 | 39.19 | 38.55 | 39.08 | 96,136 | +0.16(+0.41%) |
Jun 08, 2007 | 38.42 | 39.01 | 38.37 | 38.92 | 103,554 | +0.44(+1.15%) |
Jun 07, 2007 | 38.91 | 38.95 | 38.40 | 38.48 | 216,156 | -0.51(-1.31%) |
Jun 06, 2007 | 39.31 | 39.32 | 38.74 | 38.99 | 122,574 | -0.41(-1.03%) |
Jun 05, 2007 | 39.60 | 39.66 | 39.30 | 39.40 | 172,199 | -0.32(-0.81%) |
Jun 04, 2007 | 39.69 | 39.86 | 39.27 | 39.72 | 159,420 | -0.02(-0.04%) |